|
|
Closing price on 4/4/2023
|
|
| Open |
14.80 |
| High |
15.15 |
| Low |
14.75 |
| Volume |
4,591,200 |
| Split-adjusted Price |
13.73 |
|
|
SBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
+0.45 / +3.07%
|
14.80
|
15.15
|
14.75
|
15.10
|
15.03
|
13.73
|
4,591,200
|
|
|
4/3/2023
|
+0.25 / +1.74%
|
14.60
|
14.65
|
14.40
|
14.65
|
14.55
|
13.32
|
2,558,400
|
|
|
3/31/2023
|
+0.25 / +1.77%
|
14.30
|
14.60
|
14.20
|
14.40
|
14.39
|
13.09
|
1,759,700
|
|
|
3/30/2023
|
-0.25 / -1.74%
|
14.35
|
14.45
|
14.10
|
14.15
|
14.25
|
12.86
|
1,888,200
|
|
|
3/29/2023
|
+0.10 / +0.70%
|
14.45
|
14.50
|
14.20
|
14.40
|
14.33
|
13.09
|
1,324,800
|
|
|
3/28/2023
|
-0.15 / -1.04%
|
14.45
|
14.50
|
14.30
|
14.30
|
14.40
|
13.00
|
1,496,400
|
|
|
3/27/2023
|
0.00 / 0.00%
|
14.40
|
14.45
|
14.25
|
14.45
|
14.36
|
13.14
|
4,322,600
|
|
|
3/24/2023
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.30
|
14.45
|
14.38
|
13.14
|
1,198,100
|
|
|
3/23/2023
|
+0.10 / +0.70%
|
14.25
|
14.45
|
14.20
|
14.45
|
14.34
|
13.14
|
1,359,700
|
|
|
3/22/2023
|
-0.10 / -0.69%
|
14.50
|
14.55
|
14.25
|
14.35
|
14.41
|
13.05
|
1,587,000
|
|
|
3/21/2023
|
+0.40 / +2.85%
|
14.10
|
14.50
|
13.95
|
14.45
|
14.19
|
13.14
|
2,233,500
|
|
|
3/20/2023
|
-0.55 / -3.77%
|
14.50
|
14.60
|
13.95
|
14.05
|
14.16
|
12.77
|
2,338,700
|
|
|
3/17/2023
|
+0.25 / +1.74%
|
14.35
|
14.60
|
14.30
|
14.60
|
14.48
|
13.27
|
2,248,700
|
|
|
3/16/2023
|
-0.25 / -1.71%
|
14.50
|
14.60
|
14.25
|
14.35
|
14.38
|
13.05
|
1,835,700
|
|
|
3/15/2023
|
+0.55 / +3.91%
|
14.35
|
14.60
|
14.20
|
14.60
|
14.44
|
13.27
|
2,414,500
|
|
|
3/14/2023
|
-0.45 / -3.10%
|
14.45
|
14.75
|
14.00
|
14.05
|
14.19
|
12.77
|
2,598,000
|
|
|
3/13/2023
|
-0.20 / -1.36%
|
14.45
|
14.85
|
14.45
|
14.50
|
14.57
|
13.18
|
1,673,500
|
|
|
3/10/2023
|
-0.35 / -2.33%
|
14.95
|
15.15
|
14.70
|
14.70
|
14.91
|
13.36
|
2,614,200
|
|
|
3/9/2023
|
+0.15 / +1.01%
|
14.85
|
15.15
|
14.85
|
15.05
|
15.03
|
13.68
|
2,688,100
|
|
|
3/8/2023
|
+0.30 / +2.05%
|
14.55
|
14.90
|
14.40
|
14.90
|
14.65
|
13.55
|
2,723,000
|
|
|
3/7/2023
|
0.00 / 0.00%
|
14.65
|
14.75
|
14.40
|
14.60
|
14.57
|
13.27
|
1,714,800
|
|
|
3/6/2023
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.25
|
14.60
|
14.57
|
13.27
|
1,930,900
|
|
|
3/3/2023
|
-0.70 / -4.61%
|
15.20
|
15.25
|
14.50
|
14.50
|
14.74
|
13.18
|
2,250,000
|
|
|
3/2/2023
|
+0.40 / +2.70%
|
14.80
|
15.35
|
14.75
|
15.20
|
15.10
|
13.82
|
4,501,600
|
|
|
3/1/2023
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.65
|
13.45
|
1,934,000
|
|
|
2/28/2023
|
+0.60 / +4.29%
|
14.35
|
14.80
|
14.20
|
14.60
|
14.55
|
13.27
|
3,155,000
|
|
|
2/27/2023
|
-0.60 / -4.11%
|
14.30
|
14.60
|
14.00
|
14.00
|
14.21
|
12.73
|
1,408,200
|
|
|
2/24/2023
|
+0.15 / +1.04%
|
14.45
|
14.65
|
14.35
|
14.60
|
14.52
|
13.27
|
2,070,200
|
|
|
2/23/2023
|
-0.05 / -0.34%
|
14.50
|
14.50
|
14.00
|
14.45
|
14.24
|
13.14
|
1,558,000
|
|
|
2/22/2023
|
-0.50 / -3.33%
|
14.75
|
14.90
|
14.50
|
14.50
|
14.67
|
13.18
|
2,347,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|